日東富士製粉(2003)の株価時系列情報
日東富士製粉(2003)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2011/12/30 | 292 | 292 | 292 | 292 | 2,000 |
2011/12/29 | 292 | 294 | 292 | 294 | 5,000 |
2011/12/28 | 292 | 292 | 292 | 292 | 3,000 |
2011/12/27 | 291 | 293 | 291 | 291 | 5,000 |
2011/12/26 | 291 | 291 | 291 | 291 | 1,000 |
2011/12/22 | 293 | 294 | 290 | 290 | 6,000 |
2011/12/21 | 287 | 288 | 287 | 288 | 8,000 |
2011/12/20 | 287 | 289 | 287 | 288 | 7,000 |
2011/12/19 | 290 | 291 | 286 | 291 | 12,000 |
2011/12/16 | 300 | 300 | 290 | 290 | 21,000 |
2011/12/15 | 299 | 299 | 296 | 296 | 8,000 |
2011/12/14 | 301 | 305 | 298 | 302 | 7,000 |
2011/12/13 | 300 | 304 | 300 | 304 | 8,000 |
2011/12/12 | 303 | 303 | 298 | 300 | 6,000 |
2011/12/09 | 298 | 300 | 298 | 298 | 23,000 |
2011/12/08 | 297 | 298 | 297 | 298 | 4,000 |
2011/12/07 | 300 | 300 | 297 | 297 | 5,000 |
2011/12/06 | 305 | 305 | 301 | 301 | 6,000 |
2011/12/05 | 305 | 305 | 305 | 305 | 1,000 |
2011/12/02 | 297 | 304 | 297 | 304 | 2,000 |
2011/12/01 | 302 | 303 | 302 | 303 | 6,000 |
2011/11/30 | 292 | 302 | 292 | 302 | 3,000 |
2011/11/29 | 291 | 295 | 289 | 295 | 9,000 |
2011/11/28 | 289 | 294 | 289 | 290 | 6,000 |
2011/11/25 | 292 | 292 | 289 | 289 | 3,000 |
2011/11/24 | 293 | 293 | 293 | 293 | 4,000 |
2011/11/22 | 301 | 301 | 293 | 299 | 6,000 |
2011/11/21 | 300 | 301 | 300 | 301 | 2,000 |
2011/11/18 | 288 | 296 | 288 | 296 | 5,000 |
2011/11/17 | 293 | 300 | 293 | 294 | 6,000 |
2011/11/16 | 289 | 289 | 289 | 289 | 1,000 |
2011/11/15 | 289 | 289 | 289 | 289 | 1,000 |
2011/11/14 | 288 | 288 | 288 | 288 | 1,000 |
2011/11/11 | 288 | 288 | 287 | 288 | 4,000 |
2011/11/10 | 294 | 294 | 291 | 291 | 3,000 |
2011/11/09 | 295 | 295 | 294 | 295 | 6,000 |
2011/11/08 | 295 | 299 | 294 | 294 | 4,000 |
2011/11/07 | 300 | 300 | 294 | 300 | 6,000 |
2011/11/04 | 297 | 299 | 297 | 299 | 4,000 |
2011/11/02 | 301 | 301 | 296 | 297 | 8,000 |
2011/11/01 | 303 | 307 | 303 | 307 | 3,000 |
2011/10/31 | 312 | 312 | 304 | 304 | 8,000 |
2011/10/28 | 309 | 309 | 305 | 306 | 13,000 |
2011/10/27 | 308 | 309 | 306 | 309 | 5,000 |
2011/10/26 | 309 | 310 | 304 | 310 | 7,000 |
2011/10/25 | 309 | 314 | 309 | 309 | 10,000 |
2011/10/24 | 323 | 323 | 315 | 315 | 4,000 |
2011/10/21 | 318 | 318 | 315 | 315 | 3,000 |
2011/10/20 | 314 | 317 | 313 | 313 | 4,000 |
2011/10/19 | 320 | 321 | 317 | 318 | 6,000 |
2011/10/18 | 323 | 323 | 323 | 323 | 1,000 |
2011/10/17 | 314 | 322 | 314 | 322 | 5,000 |
2011/10/14 | 323 | 323 | 316 | 316 | 3,000 |
2011/10/13 | 320 | 323 | 320 | 323 | 3,000 |
2011/10/12 | 318 | 318 | 317 | 317 | 3,000 |
2011/10/11 | 319 | 320 | 314 | 320 | 7,000 |
2011/10/07 | 313 | 320 | 311 | 319 | 9,000 |
2011/10/06 | 316 | 318 | 312 | 312 | 7,000 |
2011/10/05 | 320 | 320 | 308 | 308 | 9,000 |
2011/10/04 | 314 | 319 | 314 | 314 | 8,000 |
2011/10/03 | 323 | 323 | 319 | 320 | 4,000 |
2011/09/30 | 320 | 325 | 320 | 324 | 17,000 |
2011/09/29 | 325 | 325 | 319 | 320 | 20,000 |
2011/09/28 | 312 | 330 | 312 | 325 | 25,000 |
2011/09/27 | 309 | 316 | 309 | 315 | 11,000 |
2011/09/26 | 309 | 313 | 301 | 309 | 15,000 |
2011/09/22 | 315 | 315 | 309 | 309 | 13,000 |
2011/09/21 | 316 | 316 | 309 | 315 | 9,000 |
2011/09/20 | 314 | 314 | 310 | 311 | 4,000 |
2011/09/16 | 308 | 317 | 308 | 314 | 13,000 |
2011/09/15 | 314 | 314 | 313 | 313 | 3,000 |
2011/09/14 | 317 | 317 | 309 | 309 | 4,000 |
2011/09/13 | 309 | 317 | 309 | 317 | 9,000 |
2011/09/12 | 307 | 315 | 307 | 315 | 5,000 |
2011/09/09 | 319 | 319 | 307 | 317 | 38,000 |
2011/09/08 | 312 | 312 | 305 | 312 | 5,000 |
2011/09/07 | 311 | 317 | 311 | 311 | 4,000 |
2011/09/06 | 308 | 316 | 304 | 316 | 10,000 |
2011/09/05 | 316 | 316 | 316 | 316 | 3,000 |
2011/09/02 | 315 | 315 | 315 | 315 | 5,000 |
2011/09/01 | 319 | 319 | 319 | 319 | 12,000 |
2011/08/31 | 309 | 317 | 309 | 317 | 9,000 |
2011/08/30 | 311 | 319 | 311 | 319 | 17,000 |
2011/08/29 | 308 | 308 | 308 | 308 | 3,000 |
2011/08/26 | 308 | 308 | 305 | 307 | 10,000 |
2011/08/25 | 305 | 307 | 305 | 305 | 11,000 |
2011/08/24 | 306 | 306 | 302 | 305 | 9,000 |
2011/08/23 | 303 | 305 | 302 | 302 | 14,000 |
2011/08/22 | 291 | 302 | 287 | 302 | 11,000 |
2011/08/19 | 294 | 295 | 287 | 295 | 17,000 |
2011/08/18 | 299 | 299 | 294 | 295 | 6,000 |
2011/08/17 | 296 | 299 | 296 | 296 | 4,000 |
2011/08/16 | 302 | 302 | 295 | 295 | 6,000 |
2011/08/15 | 303 | 303 | 301 | 302 | 11,000 |
2011/08/12 | 289 | 306 | 289 | 306 | 15,000 |
2011/08/11 | 280 | 289 | 280 | 289 | 6,000 |
2011/08/10 | 286 | 292 | 286 | 288 | 8,000 |
2011/08/09 | 278 | 286 | 276 | 286 | 17,000 |
2011/08/08 | 293 | 293 | 281 | 282 | 17,000 |
2011/08/05 | 288 | 294 | 285 | 293 | 9,000 |
2011/08/04 | 293 | 295 | 290 | 290 | 12,000 |
2011/08/03 | 291 | 293 | 291 | 292 | 3,000 |
2011/08/02 | 295 | 295 | 291 | 295 | 4,000 |
2011/08/01 | 295 | 295 | 294 | 294 | 3,000 |
2011/07/29 | 295 | 296 | 294 | 294 | 9,000 |
2011/07/28 | 293 | 295 | 293 | 295 | 13,000 |
2011/07/27 | 299 | 299 | 293 | 293 | 9,000 |
2011/07/26 | 299 | 299 | 299 | 299 | 1,000 |
2011/07/25 | 297 | 299 | 297 | 297 | 9,000 |
2011/07/22 | 294 | 299 | 294 | 296 | 15,000 |
2011/07/21 | 293 | 293 | 291 | 293 | 13,000 |
2011/07/20 | 293 | 293 | 292 | 293 | 3,000 |
2011/07/19 | 292 | 292 | 292 | 292 | 9,000 |
2011/07/15 | 291 | 291 | 287 | 290 | 12,000 |
2011/07/14 | 289 | 290 | 288 | 288 | 7,000 |
2011/07/13 | 288 | 290 | 287 | 290 | 16,000 |
2011/07/12 | 284 | 287 | 284 | 286 | 6,000 |
2011/07/11 | 284 | 285 | 284 | 284 | 9,000 |
2011/07/08 | 286 | 287 | 284 | 284 | 9,000 |
2011/07/07 | 287 | 287 | 284 | 284 | 12,000 |
2011/07/06 | 285 | 286 | 284 | 286 | 14,000 |
2011/07/05 | 285 | 285 | 284 | 284 | 11,000 |
2011/07/04 | 284 | 286 | 283 | 286 | 13,000 |
2011/07/01 | 279 | 283 | 278 | 281 | 30,000 |
2011/06/30 | 277 | 278 | 275 | 278 | 11,000 |
2011/06/29 | 278 | 278 | 274 | 275 | 16,000 |
2011/06/28 | 278 | 278 | 275 | 276 | 21,000 |
2011/06/27 | 278 | 278 | 275 | 275 | 13,000 |
2011/06/24 | 278 | 278 | 277 | 278 | 4,000 |
2011/06/23 | 274 | 277 | 274 | 277 | 9,000 |
2011/06/22 | 275 | 275 | 273 | 274 | 9,000 |
2011/06/21 | 273 | 274 | 273 | 273 | 7,000 |
2011/06/20 | 273 | 273 | 272 | 272 | 22,000 |
2011/06/17 | 277 | 278 | 270 | 273 | 51,000 |
2011/06/16 | 287 | 287 | 275 | 275 | 85,000 |
2011/06/15 | 290 | 290 | 287 | 287 | 5,000 |
2011/06/14 | 286 | 287 | 286 | 287 | 3,000 |
2011/06/13 | 288 | 288 | 286 | 286 | 3,000 |
2011/06/10 | 288 | 288 | 288 | 288 | 19,000 |
2011/06/09 | 284 | 284 | 284 | 284 | 1,000 |
2011/06/08 | 286 | 286 | 284 | 284 | 2,000 |
2011/06/07 | 284 | 286 | 284 | 286 | 4,000 |
2011/06/06 | 287 | 287 | 284 | 285 | 5,000 |
2011/06/03 | 288 | 288 | 285 | 285 | 3,000 |
2011/06/02 | 286 | 286 | 285 | 286 | 11,000 |
2011/06/01 | 290 | 291 | 288 | 289 | 9,000 |
2011/05/31 | 292 | 292 | 292 | 292 | 2,000 |
2011/05/30 | 292 | 292 | 290 | 292 | 13,000 |
2011/05/27 | 310 | 314 | 290 | 291 | 21,000 |
2011/05/26 | 286 | 286 | 285 | 286 | 6,000 |
2011/05/25 | 286 | 286 | 286 | 286 | 4,000 |
2011/05/24 | 289 | 289 | 289 | 289 | 1,000 |
2011/05/23 | 287 | 287 | 285 | 286 | 5,000 |
2011/05/20 | 286 | 288 | 286 | 287 | 9,000 |
2011/05/19 | 286 | 287 | 286 | 287 | 5,000 |
2011/05/18 | 285 | 287 | 285 | 287 | 7,000 |
2011/05/17 | 287 | 287 | 286 | 286 | 11,000 |
2011/05/16 | 291 | 291 | 290 | 290 | 10,000 |
2011/05/13 | 291 | 291 | 291 | 291 | 6,000 |
2011/05/12 | 293 | 293 | 292 | 292 | 4,000 |
2011/05/11 | 293 | 294 | 293 | 294 | 5,000 |
2011/05/10 | 292 | 293 | 292 | 293 | 5,000 |
2011/05/09 | 295 | 295 | 293 | 295 | 9,000 |
2011/05/06 | 297 | 297 | 293 | 293 | 6,000 |
2011/05/02 | 297 | 298 | 293 | 293 | 8,000 |
2011/04/28 | 293 | 293 | 292 | 293 | 9,000 |
2011/04/27 | 294 | 294 | 293 | 293 | 3,000 |
2011/04/26 | 297 | 297 | 294 | 294 | 10,000 |
2011/04/25 | 296 | 297 | 296 | 297 | 4,000 |
2011/04/22 | 294 | 294 | 294 | 294 | 1,000 |
2011/04/21 | 295 | 295 | 293 | 293 | 5,000 |
2011/04/20 | 300 | 300 | 294 | 294 | 5,000 |
2011/04/19 | 297 | 298 | 297 | 298 | 2,000 |
2011/04/18 | 294 | 296 | 293 | 296 | 9,000 |
2011/04/15 | 295 | 295 | 293 | 295 | 9,000 |
2011/04/14 | 290 | 295 | 290 | 292 | 10,000 |
2011/04/13 | 293 | 293 | 291 | 291 | 11,000 |
2011/04/12 | 295 | 295 | 293 | 293 | 2,000 |
2011/04/11 | 295 | 296 | 295 | 295 | 5,000 |
2011/04/08 | 291 | 295 | 291 | 295 | 8,000 |
2011/04/07 | 291 | 291 | 291 | 291 | 1,000 |
2011/04/06 | 292 | 292 | 291 | 291 | 9,000 |
2011/04/05 | 295 | 296 | 294 | 294 | 17,000 |
2011/04/04 | 305 | 305 | 301 | 303 | 8,000 |
2011/04/01 | 307 | 310 | 304 | 304 | 9,000 |
2011/03/31 | 310 | 310 | 308 | 310 | 9,000 |
2011/03/30 | 306 | 310 | 306 | 306 | 9,000 |
2011/03/29 | 306 | 310 | 300 | 310 | 17,000 |
2011/03/28 | 312 | 319 | 312 | 319 | 16,000 |
2011/03/25 | 311 | 315 | 310 | 312 | 14,000 |
2011/03/24 | 316 | 318 | 310 | 310 | 15,000 |
2011/03/23 | 310 | 310 | 308 | 308 | 22,000 |
2011/03/22 | 305 | 314 | 305 | 311 | 15,000 |
2011/03/18 | 295 | 318 | 295 | 310 | 13,000 |
2011/03/17 | 278 | 293 | 278 | 293 | 17,000 |
2011/03/16 | 280 | 293 | 278 | 290 | 41,000 |
2011/03/15 | 309 | 309 | 280 | 280 | 35,000 |
2011/03/14 | 295 | 327 | 282 | 308 | 31,000 |
2011/03/11 | 320 | 320 | 318 | 318 | 42,000 |
2011/03/10 | 321 | 321 | 319 | 320 | 16,000 |
2011/03/09 | 321 | 324 | 321 | 323 | 12,000 |
2011/03/08 | 320 | 322 | 319 | 321 | 32,000 |
2011/03/07 | 322 | 322 | 320 | 320 | 18,000 |
2011/03/04 | 332 | 332 | 320 | 322 | 41,000 |
2011/03/03 | 331 | 331 | 326 | 326 | 8,000 |
2011/03/02 | 333 | 333 | 330 | 330 | 11,000 |
2011/03/01 | 332 | 332 | 330 | 330 | 19,000 |
2011/02/28 | 330 | 332 | 329 | 332 | 8,000 |
2011/02/25 | 328 | 330 | 328 | 330 | 6,000 |
2011/02/24 | 330 | 334 | 330 | 334 | 8,000 |
2011/02/23 | 330 | 332 | 330 | 330 | 8,000 |
2011/02/22 | 336 | 336 | 330 | 330 | 8,000 |
2011/02/21 | 327 | 333 | 327 | 333 | 8,000 |
2011/02/18 | 326 | 329 | 324 | 326 | 5,000 |
2011/02/17 | 325 | 327 | 323 | 326 | 23,000 |
2011/02/16 | 322 | 322 | 322 | 322 | 8,000 |
2011/02/15 | 319 | 321 | 319 | 321 | 4,000 |
2011/02/14 | 322 | 322 | 319 | 319 | 16,000 |
2011/02/10 | 318 | 322 | 318 | 322 | 4,000 |
2011/02/09 | 317 | 320 | 317 | 320 | 7,000 |
2011/02/08 | 320 | 324 | 320 | 321 | 15,000 |
2011/02/07 | 319 | 320 | 316 | 320 | 6,000 |
2011/02/04 | 316 | 318 | 314 | 314 | 24,000 |
2011/02/03 | 320 | 320 | 314 | 314 | 4,000 |
2011/02/02 | 313 | 316 | 313 | 316 | 8,000 |
2011/02/01 | 314 | 314 | 309 | 311 | 16,000 |
2011/01/31 | 317 | 317 | 310 | 310 | 27,000 |
2011/01/28 | 319 | 319 | 318 | 318 | 3,000 |
2011/01/27 | 322 | 322 | 318 | 318 | 4,000 |
2011/01/26 | 323 | 323 | 317 | 317 | 2,000 |
2011/01/25 | 317 | 323 | 316 | 323 | 13,000 |
2011/01/24 | 316 | 317 | 316 | 316 | 8,000 |
2011/01/21 | 323 | 323 | 316 | 316 | 13,000 |
2011/01/20 | 320 | 321 | 317 | 321 | 7,000 |
2011/01/19 | 319 | 319 | 318 | 319 | 7,000 |
2011/01/18 | 315 | 315 | 315 | 315 | 3,000 |
2011/01/17 | 320 | 321 | 317 | 317 | 9,000 |
2011/01/14 | 313 | 320 | 313 | 315 | 21,000 |
2011/01/13 | 312 | 313 | 310 | 313 | 9,000 |
2011/01/12 | 312 | 312 | 310 | 310 | 13,000 |
2011/01/11 | 312 | 312 | 307 | 311 | 16,000 |
2011/01/07 | 310 | 311 | 307 | 311 | 15,000 |
2011/01/06 | 310 | 310 | 310 | 310 | 5,000 |
2011/01/05 | 306 | 307 | 306 | 307 | 6,000 |
2011/01/04 | 303 | 306 | 303 | 306 | 12,000 |